Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Jun 28, 2018 | 42.80 | 42.89 | 42.60 | 42.79 | 3,019 | -0.56(-1.30%) |
Jun 27, 2018 | 43.35 | 43.35 | 43.35 | 43.35 | 146 | +0.00(+0.00%) |
Jun 26, 2018 | 43.66 | 43.66 | 43.35 | 43.35 | 5,076 | -0.69(-1.56%) |
Jun 25, 2018 | 44.04 | 44.04 | 44.04 | 44.04 | 44 | +0.00(+0.00%) |
Jun 22, 2018 | 44.04 | 44.04 | 43.88 | 44.04 | 1,736 | +0.67(+1.54%) |
Jun 21, 2018 | 43.67 | 43.67 | 43.37 | 43.37 | 1,082 | -0.23(-0.52%) |
Jun 20, 2018 | 43.63 | 43.63 | 43.59 | 43.59 | 455 | +0.14(+0.32%) |
Jun 19, 2018 | 43.86 | 43.86 | 43.32 | 43.45 | 997 | -1.34(-3.00%) |
Jun 18, 2018 | 44.84 | 44.85 | 44.80 | 44.80 | 550 | -0.13(-0.28%) |
Jun 15, 2018 | 45.72 | 45.72 | 44.93 | 1,100 | -0.79(-1.72%) | |
Jun 14, 2018 | 45.69 | 45.74 | 45.50 | 45.72 | 9,202 | -0.06(-0.14%) |
Jun 13, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 36 | +0.00(+0.00%) |
Jun 12, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 9,548 | -0.07(-0.15%) |
Jun 11, 2018 | 45.83 | 45.86 | 45.83 | 45.85 | 479 | +0.34(+0.75%) |
Jun 08, 2018 | 45.42 | 45.52 | 45.42 | 45.51 | 3,928 | +0.02(+0.04%) |
Jun 07, 2018 | 45.36 | 45.49 | 45.36 | 45.49 | 898 | -0.33(-0.72%) |
Jun 06, 2018 | 45.87 | 45.88 | 45.82 | 45.82 | 1,104 | +0.73(+1.63%) |
Jun 05, 2018 | 45.09 | 45.09 | 45.09 | 45.09 | 206 | -0.11(-0.25%) |
Jun 04, 2018 | 45.08 | 45.34 | 44.96 | 45.20 | 10,646 | +0.69(+1.56%) |
Jun 01, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 80 | +0.00(+0.00%) |
May 31, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 30, 2018 | 44.51 | 44.51 | 44.51 | 44.51 | 301 | -0.04(-0.09%) |
May 29, 2018 | 44.58 | 44.58 | 44.51 | 44.55 | 351 | -0.59(-1.31%) |
May 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.09(-0.20%) | |
May 24, 2018 | 45.21 | 45.23 | 45.21 | 45.23 | 568 | +0.02(+0.04%) |
May 23, 2018 | 45.21 | 45.38 | 45.11 | 45.21 | 1,300 | -0.50(-1.09%) |
May 22, 2018 | 45.84 | 45.95 | 45.71 | 45.71 | 3,387 | -0.03(-0.07%) |
May 21, 2018 | 45.75 | 45.75 | 45.74 | 45.74 | 416 | +0.06(+0.13%) |
May 18, 2018 | 45.65 | 45.68 | 45.65 | 45.68 | 1,111 | +0.08(+0.18%) |
May 17, 2018 | 45.60 | 45.60 | 45.60 | 45.60 | 1,035 | +0.32(+0.71%) |
May 16, 2018 | 45.27 | 45.28 | 45.27 | 45.28 | 779 | +0.12(+0.27%) |
May 15, 2018 | 45.00 | 45.16 | 45.00 | 45.16 | 421 | -0.08(-0.18%) |
May 14, 2018 | 45.16 | 45.24 | 45.16 | 45.24 | 1,580 | +0.09(+0.19%) |
May 11, 2018 | 45.06 | 45.15 | 45.06 | 45.15 | 706 | +0.41(+0.92%) |
May 10, 2018 | 45.14 | 45.14 | 44.74 | 44.74 | 3,163 | +0.17(+0.38%) |
May 09, 2018 | 44.57 | 44.57 | 44.57 | 44.57 | 84 | +0.00(+0.00%) |
May 08, 2018 | 44.50 | 44.57 | 44.50 | 44.57 | 381 | +0.14(+0.32%) |
May 07, 2018 | 44.40 | 44.56 | 44.40 | 44.43 | 2,665 | +0.13(+0.29%) |
May 04, 2018 | 44.30 | 44.30 | 44.30 | 44.30 | 24 | -0.18(-0.40%) |
May 03, 2018 | 44.48 | 44.48 | 44.48 | 44.48 | 711 | +0.13(+0.29%) |
May 02, 2018 | 44.35 | 44.35 | 44.35 | 44.35 | 111 | -0.14(-0.31%) |
May 01, 2018 | 44.25 | 44.55 | 44.25 | 44.49 | 532 | -0.16(-0.36%) |
Apr 30, 2018 | 44.59 | 44.65 | 44.56 | 44.65 | 353 | -0.16(-0.36%) |
Apr 27, 2018 | 44.81 | 44.81 | 44.81 | 44.81 | 42 | -0.04(-0.09%) |
Apr 26, 2018 | 44.86 | 44.90 | 44.84 | 44.85 | 4,306 | +0.27(+0.61%) |
Apr 25, 2018 | 44.42 | 44.59 | 44.42 | 44.58 | 1,346 | -0.04(-0.09%) |
Apr 24, 2018 | 45.12 | 45.12 | 44.62 | 44.62 | 1,921 | -0.49(-1.08%) |
Apr 23, 2018 | 45.11 | 45.11 | 45.11 | 45.11 | 598 | -0.14(-0.32%) |
Apr 20, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 6 | +0.00(+0.00%) |
Apr 19, 2018 | 45.25 | 45.25 | 45.25 | 45.25 | 51 | +0.00(+0.00%) |
Apr 18, 2018 | 45.16 | 45.28 | 45.07 | 45.25 | 2,293 | -0.06(-0.13%) |
Apr 17, 2018 | 45.22 | 45.31 | 45.22 | 45.31 | 995 | +0.01(+0.03%) |
Apr 16, 2018 | 45.35 | 45.35 | 45.30 | 45.30 | 1,247 | +0.33(+0.73%) |
Apr 13, 2018 | 45.10 | 45.23 | 44.97 | 44.97 | 3,766 | +0.14(+0.31%) |
Apr 12, 2018 | 44.75 | 44.83 | 44.75 | 44.83 | 202 | +0.69(+1.56%) |
Apr 11, 2018 | 44.32 | 44.51 | 44.14 | 44.14 | 1,934 | -0.20(-0.45%) |
Apr 10, 2018 | 44.35 | 44.35 | 44.34 | 44.34 | 699 | +0.54(+1.23%) |
Apr 09, 2018 | 43.85 | 43.85 | 43.80 | 43.80 | 959 | +0.12(+0.27%) |
Apr 06, 2018 | 43.72 | 43.75 | 43.57 | 43.68 | 1,485 | +0.30(+0.69%) |
Apr 05, 2018 | 43.33 | 43.38 | 43.33 | 43.38 | 430 | +0.37(+0.86%) |
Apr 04, 2018 | 43.02 | 43.04 | 43.00 | 43.01 | 1,112 | -0.15(-0.35%) |
Apr 03, 2018 | 43.06 | 43.16 | 42.91 | 43.16 | 16,886 | +0.40(+0.94%) |